Kanpai Co., Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	62.700	65.700	62.700	65.700	61.714	811
2026-07-22	65.700	65.700	65.700	65.700	61.714	3
2026-07-21	65.000	65.700	62.800	65.700	61.714	13,203
2026-07-20	65.900	66.000	64.500	65.000	61.057	19,774
2026-07-17	65.700	66.000	62.800	65.600	61.621	26,620
2026-07-16	68.900	68.900	68.900	68.900	64.720	1
2026-07-15	68.400	68.900	65.600	68.900	64.720	9,017
2026-07-14	70.300	70.300	67.100	68.400	64.251	12,392
2026-07-13	70.300	73.600	67.400	70.600	66.317	19,105
2026-07-10	69.000	69.000	69.000	69.000	64.814	0
2026-07-09	70.300	70.900	68.500	69.000	64.814	10,046
2026-07-08	70.000	70.300	70.000	70.300	66.035	2,005
2026-07-07	70.300	70.300	68.700	70.000	65.754	7,039
2026-07-06	72.100	72.100	68.000	70.000	65.754	31,666
2026-07-03	74.100	74.100	68.500	71.100	66.787	18,502
2026-07-02	74.200	74.200	74.100	74.100	69.605	11
2026-07-01	78.300	78.300	71.100	72.000	67.632	14,004
2026-06-30	79.300	79.300	75.000	78.300	73.550	25,013
2026-06-29	77.000	79.300	75.600	79.300	74.489	7,476
2026-06-26	77.800	85.400	75.100	77.000	72.329	34,415
2026-06-25	77.900	77.900	74.500	77.800	73.080	4,308
2026-06-24	74.500	78.200	74.400	78.200	73.456	6,901
2026-06-23	71.900	78.400	71.900	78.300	73.550	32,207
2026-06-22	69.500	71.900	69.100	71.900	67.538	25,094
2026-06-18	69.500	69.500	69.500	69.500	65.284	18
2026-06-17	69.500	69.500	66.300	69.500	65.284	9
2026-06-16	69.500	69.500	66.300	69.500	65.284	59
2026-06-15	69.500	69.500	66.300	69.500	65.284	8
2026-06-12	69.300	69.500	69.000	69.500	65.284	5,007
2026-06-11	71.500	71.500	67.500	69.300	65.096	6,016
2026-06-10	66.300	66.300	63.200	66.300	62.278	10,298
2026-06-09	66.200	66.400	63.200	66.300	62.278	18,711
2026-06-08	63.600	66.300	63.600	66.200	62.184	10,005
2026-06-05	69.700	69.700	66.000	66.700	62.654	24,888
2026-06-04	69.700	69.700	66.500	69.700	65.472	6,015
2026-06-03	69.700	69.700	66.500	69.700	65.472	1,789
2026-06-02	69.700	69.700	66.500	69.700	65.472	13
2026-06-01	69.700	69.700	66.500	69.700	65.472	2,185
2026-05-29	67.800	69.700	67.800	69.700	65.472	3,451
2026-05-28	67.800	67.800	66.500	67.800	63.687	426
2026-05-27	70.800	70.800	67.400	67.800	63.687	3,717
2026-05-26	70.800	70.800	70.800	70.800	66.505	511
2026-05-25	70.800	70.800	70.800	70.800	66.505	2
2026-05-22	70.800	70.800	67.500	70.800	66.505	120
2026-05-21	70.800	70.800	67.500	70.800	66.505	108
2026-05-20	70.800	74.200	67.500	67.500	63.405	16,117
2026-05-19	67.400	70.800	64.400	70.800	66.505	16,010
2026-05-18	66.900	67.300	65.000	65.000	61.057	4,003
2026-05-15	65.500	70.400	63.800	67.000	62.936	31,278
2026-05-14	68.700	68.700	65.500	65.500	61.527	661
2026-05-13	69.000	70.300	65.600	68.800	64.626	26,023
2026-05-12	72.000	72.100	70.000	72.100	67.726	4,956
2026-05-11	72.200	72.200	68.800	71.900	67.538	3,886
2026-05-08	71.300	72.300	70.000	72.200	67.820	4,102
2026-05-07	75.600	75.600	72.000	72.500	68.102	9,011
2026-05-06	74.900	75.600	72.000	75.600	71.014	10,764
2026-05-05	76.000	76.000	71.800	74.900	70.356	18,406
2026-05-04	78.000	80.000	78.000	78.500	73.738	2,288
2026-04-30	79.000	80.000	78.500	80.000	75.147	3,326
2026-04-29	82.000	82.000	77.900	77.900	73.174	6,006

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	4.0038 TWD
2025-08-04	1.5145 TWD
2024-06-27	3.0058 TWD
2022-09-02	2.2071 TWD
2021-08-30	3.5000 TWD
2020-09-01	2.0000 TWD
2019-08-14	2.9849 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.